Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
4.2111 |
20,392.4791 |
4.2472 |
4.1792 |
4.2620 |
4.1944 |
| 2025-09-05 |
4.2933 |
8,389.8532 |
4.2430 |
4.2343 |
4.3587 |
4.2465 |
| 2025-09-04 |
4.2942 |
3,779.3052 |
4.3689 |
4.2259 |
4.3814 |
4.2309 |
| 2025-09-03 |
4.3251 |
2,923.4362 |
4.3374 |
4.2629 |
4.3716 |
4.3685 |
| 2025-09-02 |
4.2846 |
11,305.3814 |
4.2146 |
4.1854 |
4.3431 |
4.3245 |
| 2025-09-01 |
4.3072 |
20,413.7927 |
4.2362 |
4.1490 |
4.4584 |
4.1954 |
| 2025-08-31 |
4.3273 |
3,073.3745 |
4.3307 |
4.3146 |
4.3723 |
4.3172 |
| 2025-08-30 |
4.2794 |
1,585.1824 |
4.2574 |
4.1878 |
4.3252 |
4.2804 |
| 2025-08-29 |
4.3840 |
13,119.9420 |
4.4670 |
4.2238 |
4.4670 |
4.2559 |
| 2025-08-28 |
4.4113 |
27,844.1811 |
4.3654 |
4.3336 |
4.4753 |
4.4298 |
| 2025-08-27 |
4.3620 |
20,995.5983 |
4.3728 |
4.3409 |
4.4292 |
4.3700 |
| 2025-08-26 |
4.2967 |
5,124.0086 |
4.2464 |
4.2273 |
4.3534 |
4.2985 |
| 2025-08-25 |
4.4112 |
11,574.6661 |
4.6248 |
4.2279 |
4.6443 |
4.2279 |
| 2025-08-24 |
4.6480 |
6,480.5173 |
4.7577 |
4.5646 |
4.7792 |
4.6718 |
| 2025-08-23 |
4.7015 |
17,781.9579 |
4.8043 |
4.6064 |
4.8078 |
4.7266 |
| 2025-08-22 |
4.4345 |
14,437.8509 |
4.4307 |
4.2952 |
4.5835 |
4.5835 |
| 2025-08-21 |
4.4593 |
24,420.4627 |
4.5540 |
4.3418 |
4.5540 |
4.4197 |
| 2025-08-20 |
4.3612 |
5,315.4868 |
4.3000 |
4.2703 |
4.3985 |
4.3684 |
| 2025-08-19 |
4.4243 |
9,026.2469 |
4.5717 |
4.3440 |
4.6226 |
4.3613 |
| 2025-08-18 |
4.6035 |
15,650.0213 |
4.7928 |
4.5498 |
4.7928 |
4.5803 |
| 2025-08-17 |
4.8206 |
6,577.2086 |
4.7348 |
4.7138 |
4.9474 |
4.8871 |
| 2025-08-16 |
4.6790 |
22,966.1116 |
4.6562 |
4.6251 |
4.7336 |
4.6878 |
| 2025-08-15 |
4.7763 |
13,350.7420 |
4.7190 |
4.7079 |
4.8409 |
4.7209 |
| 2025-08-14 |
4.8035 |
59,119.1813 |
5.0680 |
4.6538 |
5.1474 |
4.7364 |
| 2025-08-13 |
4.9308 |
20,263.6377 |
4.8349 |
4.7309 |
5.0589 |
4.9374 |
| 2025-08-12 |
4.5855 |
8,782.3382 |
4.5510 |
4.4986 |
4.7309 |
4.7309 |
| 2025-08-11 |
4.7053 |
13,124.9587 |
4.7815 |
4.5516 |
4.8258 |
4.6858 |
| 2025-08-10 |
4.6939 |
10,566.9972 |
4.8348 |
4.6133 |
4.8366 |
4.6477 |
| 2025-08-09 |
4.7154 |
67,379.9069 |
4.6500 |
4.6266 |
4.8704 |
4.8058 |
| 2025-08-08 |
4.5038 |
610,297.6321 |
4.4232 |
4.3510 |
4.7089 |
4.6696 |
| 2025-08-07 |
4.3218 |
22,870.3023 |
4.2503 |
4.2281 |
4.3533 |
4.2903 |
| 2025-08-06 |
4.2677 |
8,314.5864 |
4.2496 |
4.2057 |
4.3007 |
4.2453 |
| 2025-08-05 |
4.2945 |
23,703.0463 |
4.4807 |
4.2034 |
4.4807 |
4.2703 |
| 2025-08-04 |
4.2866 |
12,898.5945 |
4.2725 |
4.2374 |
4.3480 |
4.2890 |
| 2025-08-03 |
4.1884 |
3,922.3724 |
4.1243 |
4.0707 |
4.2394 |
4.2041 |
| 2025-08-02 |
4.1913 |
38,182.1004 |
4.2291 |
4.0623 |
4.2789 |
4.1331 |
| 2025-08-01 |
4.2789 |
61,763.7112 |
4.3261 |
4.1868 |
4.3734 |
4.2845 |
| 2025-07-31 |
4.5155 |
35,291.5970 |
4.4865 |
4.3525 |
4.6125 |
4.3525 |
| 2025-07-30 |
4.4228 |
79,102.8704 |
4.5348 |
4.2396 |
4.5746 |
4.3631 |
| 2025-07-29 |
4.5839 |
22,285.1171 |
4.6718 |
4.4759 |
4.7665 |
4.5400 |
| 2025-07-28 |
4.8085 |
17,257.4412 |
4.8849 |
4.6494 |
4.9751 |
4.6521 |
| 2025-07-27 |
4.8304 |
31,057.9166 |
4.8345 |
4.7592 |
4.8668 |
4.8575 |
| 2025-07-26 |
4.7915 |
22,119.8749 |
4.7546 |
4.7500 |
4.8597 |
4.8597 |
| 2025-07-25 |
4.6360 |
47,959.2474 |
4.6013 |
4.5162 |
4.7453 |
4.6566 |
| 2025-07-24 |
4.6761 |
84,446.2303 |
4.7944 |
4.4774 |
4.8641 |
4.6911 |
| 2025-07-23 |
5.1556 |
129,858.7683 |
5.4450 |
4.8421 |
5.6451 |
4.8421 |
| 2025-07-22 |
5.2789 |
75,807.2885 |
5.3078 |
5.1567 |
5.4752 |
5.3923 |
| 2025-07-21 |
5.4634 |
41,261.4301 |
5.2981 |
5.2373 |
5.5425 |
5.3856 |
| 2025-07-20 |
5.4037 |
6,752.3591 |
5.2712 |
5.2662 |
5.5078 |
5.4120 |
| 2025-07-19 |
5.3037 |
41,259.6742 |
5.3249 |
5.1721 |
5.4280 |
5.2502 |